Seven Hills Realty Trust (SEVN)
NASDAQ: SEVN · Real-Time Price · USD
9.05
-0.35 (-3.72%)
Dec 19, 2025, 3:01 PM EST - Market open
Seven Hills Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 9.34 | 9.43 | 9.19 | 9.16 | - | -2.55% | 14,953 |
| Dec 18, 2025 | 9.39 | 9.56 | 9.32 | 9.40 | 9.40 | 0.11% | 155,231 |
| Dec 17, 2025 | 9.23 | 9.53 | 9.17 | 9.39 | 9.39 | 2.40% | 231,084 |
| Dec 16, 2025 | 9.36 | 9.59 | 9.11 | 9.17 | 9.17 | -1.71% | 219,347 |
| Dec 15, 2025 | 9.65 | 9.73 | 9.25 | 9.33 | 9.33 | -3.22% | 243,104 |
| Dec 12, 2025 | 9.54 | 9.81 | 9.50 | 9.64 | 9.64 | 4.44% | 214,119 |
| Dec 11, 2025 | 8.90 | 9.24 | 8.77 | 9.23 | 9.23 | 3.24% | 240,200 |
| Dec 10, 2025 | 8.73 | 8.98 | 8.67 | 8.94 | 8.94 | 2.88% | 280,530 |
| Dec 9, 2025 | 8.70 | 8.75 | 8.62 | 8.69 | 8.69 | -0.91% | 144,227 |
| Dec 8, 2025 | 8.58 | 8.95 | 8.58 | 8.77 | 8.77 | 2.93% | 231,716 |
| Dec 5, 2025 | 8.50 | 8.63 | 8.30 | 8.52 | 8.52 | -2.29% | 286,352 |
| Dec 4, 2025 | 8.70 | 8.73 | 8.67 | 8.72 | 8.72 | - | 237,654 |
| Dec 3, 2025 | 8.68 | 8.75 | 8.67 | 8.72 | 8.72 | 0.23% | 194,894 |
| Dec 2, 2025 | 8.66 | 8.77 | 8.66 | 8.70 | 8.70 | -0.23% | 98,880 |
| Dec 1, 2025 | 8.68 | 8.75 | 8.67 | 8.72 | 8.72 | -0.46% | 140,182 |
| Nov 28, 2025 | 8.78 | 8.78 | 8.66 | 8.76 | 8.76 | 0.11% | 71,244 |
| Nov 26, 2025 | 8.74 | 8.80 | 8.72 | 8.75 | 8.75 | -0.46% | 105,107 |
| Nov 25, 2025 | 8.76 | 8.85 | 8.74 | 8.79 | 8.79 | -0.11% | 132,180 |
| Nov 24, 2025 | 8.82 | 8.86 | 8.71 | 8.80 | 8.80 | 0.23% | 161,715 |
| Nov 21, 2025 | 8.64 | 8.78 | 8.64 | 8.78 | 8.78 | 1.62% | 231,638 |
| Nov 20, 2025 | 8.63 | 8.69 | 8.63 | 8.64 | 8.64 | - | 118,976 |
| Nov 19, 2025 | 8.64 | 8.69 | 8.63 | 8.64 | 8.64 | -0.35% | 137,862 |
| Nov 18, 2025 | 8.65 | 8.70 | 8.64 | 8.67 | 8.67 | -0.12% | 146,986 |
| Nov 17, 2025 | 8.69 | 8.80 | 8.65 | 8.68 | 8.68 | -1.70% | 185,282 |
| Nov 14, 2025 | 8.73 | 8.88 | 8.65 | 8.83 | 8.83 | 0.23% | 217,039 |
| Nov 13, 2025 | 8.62 | 8.89 | 8.62 | 8.81 | 8.81 | 0.80% | 126,309 |
| Nov 12, 2025 | 8.99 | 8.99 | 8.66 | 8.74 | 8.74 | -2.02% | 172,534 |
| Nov 11, 2025 | 8.80 | 9.00 | 8.80 | 8.92 | 8.92 | 0.90% | 371,484 |
| Nov 10, 2025 | 8.88 | 9.12 | 8.79 | 8.84 | 8.84 | -1.89% | 236,668 |
| Nov 7, 2025 | 8.96 | 9.13 | 8.94 | 9.01 | 9.01 | 1.01% | 112,046 |
| Nov 6, 2025 | 9.24 | 9.24 | 8.90 | 8.92 | 8.92 | -3.46% | 164,144 |
| Nov 5, 2025 | 9.36 | 9.47 | 9.19 | 9.24 | 9.24 | -1.70% | 94,358 |
| Nov 4, 2025 | 9.41 | 9.50 | 9.36 | 9.40 | 9.40 | -0.53% | 124,357 |
| Nov 3, 2025 | 9.47 | 9.54 | 9.36 | 9.45 | 9.45 | -0.11% | 582,059 |
| Oct 31, 2025 | 9.34 | 9.53 | 9.33 | 9.46 | 9.46 | 1.72% | 533,829 |
| Oct 30, 2025 | 9.48 | 9.57 | 9.22 | 9.30 | 9.30 | -3.02% | 602,914 |
| Oct 29, 2025 | 9.77 | 10.04 | 9.47 | 9.59 | 9.59 | -3.03% | 190,290 |
| Oct 28, 2025 | 10.01 | 10.17 | 9.84 | 9.89 | 9.89 | -2.56% | 96,001 |
| Oct 27, 2025 | 10.61 | 10.61 | 9.97 | 10.15 | 10.15 | -6.88% | 102,895 |
| Oct 24, 2025 | 10.81 | 10.91 | 10.69 | 10.90 | 10.62 | 1.68% | 102,050 |
| Oct 23, 2025 | 10.69 | 10.82 | 10.52 | 10.72 | 10.44 | 0.28% | 85,196 |
| Oct 22, 2025 | 10.58 | 10.74 | 10.47 | 10.69 | 10.42 | 1.33% | 74,406 |
| Oct 21, 2025 | 10.50 | 10.71 | 10.42 | 10.55 | 10.28 | 0.48% | 73,647 |
| Oct 20, 2025 | 10.40 | 10.50 | 10.38 | 10.50 | 10.23 | 1.35% | 42,052 |
| Oct 17, 2025 | 10.20 | 10.37 | 10.20 | 10.36 | 10.09 | 1.57% | 49,739 |
| Oct 16, 2025 | 10.19 | 10.30 | 10.10 | 10.20 | 9.94 | -0.78% | 43,851 |
| Oct 15, 2025 | 10.26 | 10.37 | 10.18 | 10.28 | 10.02 | 0.29% | 31,216 |
| Oct 14, 2025 | 10.04 | 10.30 | 10.00 | 10.25 | 9.99 | 2.09% | 37,653 |
| Oct 13, 2025 | 9.94 | 10.14 | 9.91 | 10.04 | 9.78 | 1.52% | 63,329 |
| Oct 10, 2025 | 10.03 | 10.16 | 9.88 | 9.89 | 9.64 | -1.59% | 95,515 |